Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 54.66 | 54.71 | 54.04 | 54.61 | 994,166 | +0.40(+0.75%) |
Nov 27, 2009 | 53.18 | 54.82 | 53.05 | 54.20 | 936,273 | -2.71(-4.76%) |
Nov 25, 2009 | 56.63 | 57.02 | 56.42 | 56.91 | 1,050,855 | +2.11(+3.85%) |
Nov 24, 2009 | 54.69 | 54.80 | 54.27 | 54.80 | 1,124,507 | -0.54(-0.98%) |
Nov 23, 2009 | 55.20 | 55.70 | 55.14 | 55.34 | 1,054,899 | +1.70(+3.16%) |
Nov 20, 2009 | 53.41 | 53.80 | 53.34 | 53.65 | 540,980 | +0.37(+0.69%) |
Nov 19, 2009 | 53.74 | 53.74 | 52.81 | 53.28 | 1,250,508 | -1.08(-1.99%) |
Nov 18, 2009 | 54.50 | 54.78 | 53.94 | 54.36 | 812,859 | -0.47(-0.86%) |
Nov 17, 2009 | 54.26 | 54.85 | 54.11 | 54.83 | 743,262 | +0.01(+0.03%) |
Nov 16, 2009 | 54.95 | 55.29 | 54.55 | 54.82 | 904,924 | +0.61(+1.13%) |
Nov 13, 2009 | 54.06 | 54.46 | 53.75 | 54.20 | 828,696 | +0.80(+1.50%) |
Nov 12, 2009 | 53.97 | 54.13 | 53.32 | 53.40 | 931,067 | -1.28(-2.35%) |
Nov 11, 2009 | 54.84 | 55.05 | 54.49 | 54.69 | 942,577 | +0.30(+0.54%) |
Nov 10, 2009 | 53.97 | 54.51 | 53.96 | 54.39 | 676,432 | -0.14(-0.25%) |
Nov 09, 2009 | 53.85 | 54.66 | 53.64 | 54.53 | 1,010,768 | +1.91(+3.63%) |
Nov 06, 2009 | 52.23 | 52.91 | 52.07 | 52.61 | 551,364 | +0.68(+1.31%) |
Nov 05, 2009 | 51.68 | 52.40 | 51.68 | 51.94 | 1,113,441 | +0.01(+0.01%) |
Nov 04, 2009 | 52.36 | 52.85 | 51.81 | 51.93 | 1,230,899 | +0.95(+1.85%) |
Nov 03, 2009 | 50.20 | 51.13 | 49.97 | 50.98 | 1,217,236 | -0.70(-1.35%) |
Nov 02, 2009 | 51.59 | 52.09 | 50.95 | 51.68 | 2,102,960 | +2.17(+4.37%) |
Oct 30, 2009 | 51.08 | 51.21 | 49.35 | 49.52 | 1,827,667 | -2.23(-4.31%) |
Oct 29, 2009 | 50.80 | 51.84 | 50.80 | 51.75 | 1,314,365 | +1.36(+2.71%) |
Oct 28, 2009 | 51.63 | 51.63 | 50.25 | 50.38 | 1,648,235 | -2.04(-3.88%) |
Oct 27, 2009 | 53.07 | 53.20 | 52.24 | 52.42 | 1,050,795 | +0.19(+0.36%) |
Oct 26, 2009 | 52.51 | 53.62 | 52.14 | 52.23 | 1,932,574 | +0.12(+0.24%) |
Oct 23, 2009 | 52.36 | 52.48 | 52.01 | 52.11 | 1,612,282 | +1.65(+3.28%) |
Oct 22, 2009 | 49.98 | 50.55 | 49.59 | 50.46 | 972,038 | -0.10(-0.20%) |
Oct 21, 2009 | 50.65 | 51.63 | 50.53 | 50.56 | 1,052,371 | -0.01(-0.01%) |
Oct 20, 2009 | 50.50 | 50.84 | 50.46 | 50.56 | 1,041,935 | -0.48(-0.93%) |
Oct 19, 2009 | 50.56 | 51.24 | 50.56 | 51.04 | 1,107,635 | +1.11(+2.23%) |
Oct 16, 2009 | 49.91 | 50.15 | 49.50 | 49.93 | 1,008,332 | -0.32(-0.63%) |
Oct 15, 2009 | 49.82 | 50.31 | 49.68 | 50.25 | 882,726 | -0.53(-1.05%) |
Oct 14, 2009 | 50.34 | 50.95 | 50.21 | 50.78 | 1,331,547 | +1.70(+3.46%) |
Oct 13, 2009 | 49.19 | 49.29 | 48.85 | 49.08 | 809,021 | +0.17(+0.35%) |
Oct 12, 2009 | 49.07 | 49.41 | 48.72 | 48.91 | 708,330 | -0.70(-1.41%) |
Oct 09, 2009 | 49.60 | 49.74 | 49.43 | 49.61 | 814,170 | +0.18(+0.37%) |
Oct 08, 2009 | 49.54 | 49.80 | 49.35 | 49.43 | 1,155,911 | +0.73(+1.50%) |
Oct 07, 2009 | 48.60 | 49.03 | 48.51 | 48.70 | 772,335 | +0.51(+1.05%) |
Oct 06, 2009 | 47.91 | 48.65 | 47.79 | 48.20 | 1,663,781 | +1.64(+3.52%) |
Oct 05, 2009 | 46.10 | 46.82 | 45.76 | 46.56 | 691,757 | +0.97(+2.14%) |
Oct 02, 2009 | 45.24 | 45.97 | 45.04 | 45.58 | 1,638,640 | -0.26(-0.57%) |
Oct 01, 2009 | 47.32 | 47.32 | 45.82 | 45.84 | 1,544,006 | -1.58(-3.33%) |
Sep 30, 2009 | 47.61 | 47.65 | 46.49 | 47.42 | 1,093,238 | -0.43(-0.89%) |
Sep 29, 2009 | 47.85 | 48.10 | 47.56 | 47.85 | 866,591 | +0.04(+0.09%) |
Sep 28, 2009 | 47.21 | 48.19 | 47.21 | 47.81 | 1,074,778 | -0.13(-0.27%) |
Sep 25, 2009 | 48.31 | 48.60 | 47.56 | 47.94 | 1,164,129 | +0.10(+0.21%) |
Sep 24, 2009 | 48.57 | 48.59 | 47.27 | 47.84 | 1,792,963 | -1.56(-3.16%) |
Sep 23, 2009 | 49.93 | 50.24 | 49.34 | 49.40 | 1,562,234 | -1.19(-2.35%) |
Sep 22, 2009 | 50.26 | 50.72 | 50.24 | 50.59 | 1,108,338 | +1.11(+2.25%) |
Sep 21, 2009 | 49.63 | 49.68 | 49.14 | 49.47 | 1,173,116 | -1.06(-2.10%) |
Sep 18, 2009 | 50.96 | 50.96 | 50.19 | 50.54 | 1,259,929 | +0.32(+0.63%) |
Sep 17, 2009 | 49.98 | 50.85 | 49.98 | 50.22 | 1,563,656 | +1.24(+2.54%) |
Sep 16, 2009 | 48.99 | 49.69 | 48.64 | 48.97 | 1,761,556 | +0.75(+1.56%) |
Sep 15, 2009 | 48.11 | 48.42 | 47.71 | 48.22 | 1,045,139 | -0.24(-0.49%) |
Sep 14, 2009 | 47.86 | 48.54 | 47.69 | 48.46 | 965,180 | -0.10(-0.21%) |
Sep 11, 2009 | 49.14 | 49.18 | 48.36 | 48.56 | 817,203 | -0.12(-0.24%) |
Sep 10, 2009 | 48.59 | 48.67 | 47.99 | 48.67 | 1,118,360 | +0.07(+0.15%) |
Sep 09, 2009 | 48.32 | 48.90 | 48.30 | 48.60 | 965,188 | -0.02(-0.04%) |
Sep 08, 2009 | 49.06 | 49.07 | 48.40 | 48.62 | 1,253,260 | +1.04(+2.18%) |
Sep 04, 2009 | 47.01 | 47.83 | 46.91 | 47.58 | 1,510,740 | +0.97(+2.07%) |
Sep 03, 2009 | 46.35 | 46.73 | 46.05 | 46.62 | 1,426,530 | +1.32(+2.92%) |
Sep 02, 2009 | 45.09 | 45.79 | 45.09 | 45.30 | 1,494,109 | +1.14(+2.58%) |